Lennar Corporation (LEN.B)
NYSE: LEN.B · Real-Time Price · USD
112.98
-1.76 (-1.53%)
At close: Nov 5, 2025, 4:00 PM EST
112.98
0.00 (0.00%)
After-hours: Nov 5, 2025, 7:00 PM EST
Lennar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 114.20 | 115.14 | 112.98 | 112.98 | 112.98 | -1.53% | 122,319 |
| Nov 4, 2025 | 115.13 | 116.14 | 114.31 | 114.74 | 114.74 | -0.03% | 55,629 |
| Nov 3, 2025 | 117.92 | 117.92 | 114.71 | 114.77 | 114.77 | -2.78% | 77,487 |
| Oct 31, 2025 | 119.05 | 119.08 | 117.40 | 118.05 | 118.05 | -0.56% | 49,742 |
| Oct 30, 2025 | 117.39 | 118.91 | 117.08 | 118.71 | 118.71 | 0.96% | 51,443 |
| Oct 29, 2025 | 120.97 | 121.83 | 116.97 | 117.58 | 117.58 | -2.80% | 62,422 |
| Oct 28, 2025 | 118.94 | 121.26 | 118.24 | 120.97 | 120.97 | 0.34% | 37,022 |
| Oct 27, 2025 | 120.66 | 121.68 | 120.13 | 120.56 | 120.56 | 0.74% | 39,529 |
| Oct 24, 2025 | 122.11 | 122.11 | 119.67 | 119.67 | 119.67 | 0.21% | 33,391 |
| Oct 23, 2025 | 119.11 | 120.08 | 118.77 | 119.42 | 119.42 | 0.74% | 24,825 |
| Oct 22, 2025 | 119.51 | 121.13 | 118.42 | 118.54 | 118.54 | -1.25% | 61,943 |
| Oct 21, 2025 | 115.18 | 121.21 | 115.18 | 120.04 | 120.04 | 2.04% | 41,072 |
| Oct 20, 2025 | 119.23 | 119.23 | 116.59 | 117.64 | 117.64 | 0.26% | 27,607 |
| Oct 17, 2025 | 116.63 | 117.84 | 115.93 | 117.33 | 117.33 | 2.44% | 55,735 |
| Oct 16, 2025 | 115.44 | 115.44 | 113.25 | 114.53 | 114.53 | -0.50% | 55,653 |
| Oct 15, 2025 | 115.00 | 116.03 | 114.50 | 115.11 | 115.11 | 0.29% | 34,325 |
| Oct 14, 2025 | 110.71 | 114.78 | 110.71 | 114.78 | 114.78 | 3.39% | 54,997 |
| Oct 13, 2025 | 112.23 | 112.23 | 110.22 | 111.02 | 111.02 | -0.37% | 52,648 |
| Oct 10, 2025 | 112.73 | 114.58 | 110.85 | 111.43 | 111.43 | 0.12% | 62,808 |
| Oct 9, 2025 | 113.53 | 113.53 | 111.16 | 111.30 | 110.80 | -2.08% | 77,534 |
| Oct 8, 2025 | 116.18 | 116.18 | 113.48 | 113.67 | 113.16 | -1.46% | 53,987 |
| Oct 7, 2025 | 119.32 | 119.32 | 115.35 | 115.35 | 114.84 | -3.81% | 53,889 |
| Oct 6, 2025 | 124.12 | 124.12 | 119.72 | 119.92 | 119.38 | -3.09% | 35,861 |
| Oct 3, 2025 | 123.44 | 124.51 | 123.37 | 123.74 | 123.19 | 0.72% | 23,287 |
| Oct 2, 2025 | 121.94 | 123.28 | 120.72 | 122.85 | 122.30 | 0.72% | 63,821 |
| Oct 1, 2025 | 119.62 | 121.99 | 119.62 | 121.97 | 121.43 | 1.65% | 55,875 |
| Sep 30, 2025 | 121.28 | 121.28 | 118.58 | 119.99 | 119.45 | -0.88% | 40,922 |
| Sep 29, 2025 | 120.84 | 121.74 | 119.63 | 121.06 | 120.52 | 1.10% | 37,338 |
| Sep 26, 2025 | 118.44 | 120.56 | 118.44 | 119.74 | 119.21 | 1.77% | 32,274 |
| Sep 25, 2025 | 118.08 | 119.16 | 117.66 | 117.66 | 117.13 | -1.30% | 27,294 |
| Sep 24, 2025 | 116.55 | 119.92 | 116.55 | 119.21 | 118.68 | 1.69% | 66,476 |
| Sep 23, 2025 | 114.32 | 117.86 | 114.32 | 117.23 | 116.71 | 1.64% | 38,526 |
| Sep 22, 2025 | 120.24 | 120.24 | 115.34 | 115.34 | 114.83 | -4.88% | 60,668 |
| Sep 19, 2025 | 123.63 | 124.50 | 119.73 | 121.26 | 120.72 | -3.81% | 174,239 |
| Sep 18, 2025 | 127.67 | 127.90 | 125.83 | 126.06 | 125.50 | -0.53% | 52,443 |
| Sep 17, 2025 | 127.89 | 132.80 | 126.23 | 126.73 | 126.16 | -0.62% | 45,822 |
| Sep 16, 2025 | 128.39 | 128.43 | 125.65 | 127.52 | 126.95 | -0.32% | 39,520 |
| Sep 15, 2025 | 131.38 | 131.38 | 126.84 | 127.93 | 127.36 | -2.42% | 38,553 |
| Sep 12, 2025 | 134.10 | 134.10 | 131.10 | 131.10 | 130.51 | -2.47% | 32,017 |
| Sep 11, 2025 | 131.33 | 134.47 | 131.33 | 134.42 | 133.82 | 3.07% | 39,590 |
| Sep 10, 2025 | 131.69 | 132.32 | 129.76 | 130.42 | 129.84 | -0.47% | 30,485 |
| Sep 9, 2025 | 135.50 | 135.50 | 130.88 | 131.04 | 130.46 | -4.01% | 38,402 |
| Sep 8, 2025 | 137.39 | 137.39 | 134.33 | 136.52 | 135.91 | 0.28% | 49,552 |
| Sep 5, 2025 | 134.50 | 137.16 | 134.38 | 136.14 | 135.53 | 3.09% | 40,433 |
| Sep 4, 2025 | 129.14 | 132.52 | 129.14 | 132.06 | 131.47 | 3.05% | 33,663 |
| Sep 3, 2025 | 127.27 | 129.14 | 126.45 | 128.15 | 127.58 | 1.02% | 35,461 |
| Sep 2, 2025 | 125.50 | 127.13 | 124.79 | 126.85 | 126.28 | -0.26% | 22,880 |
| Aug 29, 2025 | 127.49 | 127.80 | 126.48 | 127.18 | 126.61 | 0.06% | 27,212 |
| Aug 28, 2025 | 127.20 | 127.52 | 125.68 | 127.10 | 126.53 | -0.39% | 22,610 |
| Aug 27, 2025 | 128.06 | 128.09 | 126.84 | 127.60 | 127.03 | 0.10% | 32,456 |